시장 데이터를 불러오는 중
전체 종목
에메라 과거 주가
Emera Incorporated Common Shares · EMA · NYSE
주요 사업 분야는 전력 공급입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Emera Incorporated Common Shares · EMA · NYSE
주요 사업 분야는 전력 공급입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩61,072 | ₩61,192 | ₩60,484 | ₩61,005 | -0.11% | 125.3만 |
| 2026.10.08 | ₩61,259 | ₩61,927 | ₩60,658 | ₩61,259 | 0.00% | 225.7만 |
| 2026.10.07 | ₩62,542 | ₩62,542 | ₩60,872 | ₩61,206 | -2.14% | 267.8만 |
| 2026.10.06 | ₩63,838 | ₩63,972 | ₩61,580 | ₩62,315 | -2.39% | 93.4만 |
| 2026.10.05 | ₩64,118 | ₩64,506 | ₩63,958 | ₩63,972 | -0.23% | 44.7만 |
| 2026.10.02 | ₩63,784 | ₩64,586 | ₩63,571 | ₩64,172 | +0.61% | 43.7만 |
| 2026.10.01 | ₩63,718 | ₩63,878 | ₩62,796 | ₩63,691 | -0.04% | 58.9만 |
| 2026.09.30 | ₩64,359 | ₩64,359 | ₩63,811 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,905 |
| -0.71% |
| 28.7만 |
| 2026.09.29 | ₩63,504 | ₩64,132 | ₩63,330 | ₩64,038 | +0.84% | 37.6만 |
|---|
| 2026.09.28 | ₩63,945 | ₩63,958 | ₩63,223 | ₩63,811 | -0.21% | 27.8만 |
|---|
| 2026.09.25 | ₩63,731 | ₩63,958 | ₩63,250 | ₩63,771 | +0.06% | 31.6만 |
|---|
| 2026.09.24 | ₩64,506 | ₩64,559 | ₩63,464 | ₩63,811 | -1.08% | 45.6만 |
|---|
| 2026.09.23 | — | — | — | ₩64,399 | — | — |
|---|
| 2026.09.22 | — | — | — | ₩65,227 | — | — |
|---|
| 2026.09.21 | ₩65,682 | ₩65,842 | ₩65,054 | ₩65,147 | -0.81% | 37.3만 |
|---|
| 2026.09.18 | ₩65,414 | ₩65,895 | ₩65,014 | ₩65,842 | +0.65% | 38.2만 |
|---|
| 2026.09.17 | — | — | — | ₩65,976 | — | — |
|---|
| 2026.09.16 | — | — | — | ₩65,321 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩65,481 | — | — |
|---|
| 2026.09.04 | ₩67,018 | ₩67,512 | ₩66,751 | ₩67,272 | +0.38% | 34.7만 |
|---|
| 2026.09.03 | ₩66,710 | ₩67,632 | ₩66,710 | ₩67,205 | +0.74% | 98만 |
|---|
| 2026.09.02 | ₩67,071 | ₩67,178 | ₩66,203 | ₩66,737 | -0.50% | 28만 |
|---|
| 2026.09.01 | ₩66,523 | ₩67,325 | ₩66,403 | ₩66,938 | +0.62% | 30만 |
|---|
| 2026.08.31 | ₩66,270 | ₩67,031 | ₩66,203 | ₩66,924 | +0.99% | 29.7만 |
|---|
| 2026.08.27 | ₩67,298 | ₩67,606 | ₩66,604 | ₩66,831 | -0.69% | 39만 |
|---|
| 2026.08.26 | ₩67,485 | ₩67,926 | ₩67,245 | ₩67,713 | +0.34% | 28.4만 |
|---|
| 2026.08.25 | ₩67,338 | ₩67,873 | ₩67,138 | ₩67,432 | +0.14% | 14.9만 |
|---|
| 2026.08.24 | ₩66,938 | ₩67,365 | ₩66,644 | ₩67,325 | +0.58% | 37.6만 |
|---|
| 2026.08.21 | ₩69,356 | ₩69,356 | ₩66,844 | ₩66,911 | -3.53% | 48.8만 |
|---|
| 2026.08.20 | ₩69,115 | ₩69,837 | ₩69,115 | ₩69,182 | +0.10% | 27.1만 |
|---|
| 2026.08.19 | ₩68,902 | ₩69,343 | ₩68,461 | ₩68,982 | +0.12% | 31.9만 |
|---|
| 2026.08.18 | ₩68,862 | ₩68,982 | ₩68,501 | ₩68,755 | -0.16% | 30.4만 |
|---|
| 2026.08.17 | ₩68,795 | ₩68,875 | ₩68,127 | ₩68,354 | -0.64% | 23.4만 |
|---|
| 2026.08.14 | ₩68,541 | ₩69,035 | ₩68,541 | ₩68,821 | +0.41% | 26.7만 |
|---|
| 2026.08.13 | ₩68,274 | ₩68,741 | ₩68,180 | ₩68,594 | +0.47% | 23.7만 |
|---|
| 2026.08.12 | ₩68,421 | ₩68,594 | ₩67,913 | ₩68,100 | -0.47% | 43.2만 |
|---|
| 2026.08.11 | ₩67,873 | ₩68,688 | ₩67,873 | ₩68,434 | +0.83% | 112.7만 |
|---|
| 2026.08.10 | ₩67,365 | ₩68,180 | ₩67,191 | ₩67,779 | +0.61% | 59.7만 |
|---|
| 2026.08.07 | ₩68,795 | ₩69,276 | ₩65,722 | ₩67,900 | -1.30% | 139.5만 |
|---|
| 2026.08.06 | ₩69,543 | ₩69,570 | ₩68,447 | ₩68,928 | -0.88% | 32.3만 |
|---|
| 2026.08.05 | ₩69,610 | ₩69,850 | ₩68,701 | ₩68,915 | -1.00% | 41만 |
|---|
| 2026.08.04 | ₩70,158 | ₩70,465 | ₩69,596 | ₩69,971 | -0.27% | 226.6만 |
|---|
| 2026.08.03 | ₩71,173 | ₩71,707 | ₩70,251 | ₩70,371 | -1.13% | 93.7만 |
|---|
| 2026.07.31 | ₩72,082 | ₩72,469 | ₩71,440 | ₩72,001 | -0.11% | 64만 |
|---|
| 2026.07.30 | ₩71,988 | ₩72,536 | ₩71,520 | ₩72,295 | +0.43% | 30.4만 |
|---|
| 2026.07.29 | ₩73,070 | ₩73,137 | ₩71,707 | ₩72,175 | -1.23% | 38.4만 |
|---|
| 2026.07.28 | ₩72,776 | ₩73,885 | ₩72,576 | ₩72,763 | -0.02% | 93.4만 |
|---|
| 2026.07.27 | ₩73,164 | ₩73,605 | ₩72,416 | ₩72,589 | -0.79% | 103.7만 |
|---|
| 2026.07.24 | ₩73,311 | ₩74,139 | ₩72,977 | ₩73,418 | +0.15% | 30.1만 |
|---|
| 2026.07.23 | ₩72,750 | ₩73,431 | ₩72,442 | ₩73,231 | +0.66% | 22.5만 |
|---|
| 2026.07.22 | ₩71,868 | ₩72,977 | ₩71,734 | ₩72,603 | +1.02% | 25.1만 |
|---|
| 2026.07.21 | ₩72,282 | ₩72,830 | ₩71,307 | ₩71,587 | -0.96% | 26.3만 |
|---|
| 2026.07.20 | ₩73,752 | ₩74,046 | ₩72,482 | ₩72,603 | -1.56% | 62.4만 |
|---|
| 2026.07.17 | ₩73,378 | ₩73,939 | ₩72,883 | ₩73,631 | +0.35% | 45.6만 |
|---|
| 2026.07.16 | ₩72,442 | ₩73,150 | ₩72,295 | ₩73,003 | +0.77% | 65.5만 |
|---|
| 2026.07.15 | ₩72,696 | ₩72,856 | ₩71,694 | ₩72,349 | -0.48% | 35.9만 |
|---|
| 2026.07.14 | ₩72,148 | ₩72,643 | ₩71,988 | ₩72,349 | +0.28% | 26.3만 |
|---|
| 2026.07.13 | ₩71,053 | ₩72,041 | ₩70,999 | ₩71,734 | +0.96% | 65.5만 |
|---|
| 2026.07.10 | ₩71,133 | ₩71,507 | ₩70,946 | ₩71,280 | +0.21% | 12.6만 |
|---|
| 2026.07.09 | ₩71,935 | ₩71,935 | ₩70,986 | ₩71,026 | -1.26% | 36.5만 |
|---|
| 2026.07.08 | ₩70,866 | ₩72,028 | ₩70,866 | ₩71,761 | +1.26% | 26.6만 |
|---|
| 2026.07.07 | ₩70,451 | ₩71,627 | ₩70,411 | ₩71,066 | +0.87% | 66.4만 |
|---|
| 2026.07.06 | ₩70,906 | ₩70,906 | ₩69,610 | ₩69,944 | -1.36% | 61.1만 |
|---|
| 2026.07.02 | ₩70,358 | ₩71,507 | ₩70,051 | ₩71,440 | +1.54% | 29.8만 |
|---|
| 2026.07.01 | ₩70,692 | ₩71,347 | ₩69,717 | ₩69,837 | -1.21% | 14만 |
|---|
| 2026.06.30 | ₩71,240 | ₩71,240 | ₩70,238 | ₩70,839 | -0.56% | 49.7만 |
|---|
| 2026.06.29 | ₩71,654 | ₩71,654 | ₩70,973 | ₩71,200 | -0.63% | 33.5만 |
|---|
| 2026.06.26 | ₩71,467 | ₩71,881 | ₩71,307 | ₩71,881 | +0.58% | 29만 |
|---|
| 2026.06.25 | ₩70,866 | ₩71,440 | ₩70,492 | ₩71,160 | +0.41% | 26.3만 |
|---|
| 2026.06.24 | ₩70,064 | ₩70,759 | ₩69,717 | ₩70,679 | +0.88% | 34.8만 |
|---|
| 2026.06.23 | ₩69,476 | ₩70,331 | ₩69,356 | ₩70,037 | +0.81% | 53.3만 |
|---|
| 2026.06.22 | ₩68,942 | ₩69,917 | ₩68,942 | ₩69,262 | +0.47% | 26.8만 |
|---|
| 2026.06.18 | ₩69,155 | ₩69,690 | ₩68,581 | ₩69,196 | +0.06% | 66.7만 |
|---|
| 2026.06.17 | ₩69,984 | ₩70,238 | ₩68,835 | ₩69,142 | -1.20% | 66.9만 |
|---|
| 2026.06.16 | ₩70,305 | ₩70,999 | ₩70,077 | ₩70,211 | -0.13% | 70.8만 |
|---|
| 2026.06.15 | ₩70,264 | ₩70,719 | ₩69,449 | ₩70,572 | +0.44% | 76.5만 |
|---|
| 2026.06.12 | ₩68,581 | ₩70,385 | ₩68,581 | ₩70,224 | +2.40% | 53.8만 |
|---|
| 2026.06.11 | ₩70,117 | ₩70,117 | ₩69,049 | ₩69,543 | -0.82% | 48.9만 |
|---|
| 2026.06.10 | ₩69,343 | ₩70,091 | ₩69,236 | ₩69,743 | +0.58% | 31.4만 |
|---|
| 2026.06.09 | ₩68,554 | ₩69,717 | ₩68,247 | ₩69,022 | +0.68% | 29.2만 |
|---|
| 2026.06.08 | ₩69,209 | ₩69,556 | ₩67,953 | ₩68,260 | -1.37% | 46.9만 |
|---|
| 2026.06.05 | ₩68,955 | ₩69,236 | ₩68,314 | ₩69,155 | +0.29% | 76.4만 |
|---|
| 2026.06.04 | ₩68,314 | ₩68,768 | ₩67,579 | ₩68,768 | +0.66% | 38.3만 |
|---|
| 2026.06.03 | ₩68,434 | ₩69,463 | ₩67,819 | ₩67,900 | -0.78% | 46.4만 |
|---|
| 2026.06.02 | ₩68,354 | ₩69,155 | ₩68,234 | ₩68,487 | +0.20% | 49.3만 |
|---|
| 2026.06.01 | ₩69,142 | ₩69,449 | ₩67,900 | ₩67,940 | -1.74% | 57.1만 |
|---|
| 2026.05.29 | ₩70,786 | ₩71,320 | ₩69,530 | ₩69,690 | -1.55% | 41.4만 |
|---|
| 2026.05.28 | ₩71,467 | ₩71,681 | ₩70,131 | ₩70,425 | -1.46% | 38.8만 |
|---|
| 2026.05.27 | ₩70,906 | ₩71,814 | ₩70,866 | ₩71,654 | +1.06% | 38.5만 |
|---|
| 2026.05.26 | ₩70,772 | ₩71,587 | ₩70,772 | ₩71,280 | +0.72% | 53.5만 |
|---|
| 2026.05.22 | ₩70,839 | ₩71,186 | ₩70,411 | ₩70,973 | +0.19% | 13.6만 |
|---|
| 2026.05.21 | ₩70,171 | ₩70,959 | ₩70,051 | ₩70,639 | +0.67% | 26.6만 |
|---|
| 2026.05.20 | ₩70,331 | ₩70,652 | ₩70,077 | ₩70,198 | -0.19% | 22.3만 |
|---|
| 2026.05.19 | ₩69,222 | ₩70,158 | ₩69,222 | ₩70,037 | +1.18% | 24.8만 |
|---|
| 2026.05.18 | ₩69,316 | ₩69,690 | ₩68,942 | ₩69,463 | +0.21% | 9.8만 |
|---|
| 2026.05.15 | ₩69,690 | ₩70,011 | ₩68,795 | ₩68,968 | -1.04% | 21.6만 |
|---|
| 2026.05.14 | ₩70,238 | ₩70,492 | ₩69,797 | ₩69,850 | -0.55% | 53.2만 |
|---|
| 2026.05.13 | ₩70,144 | ₩70,358 | ₩68,982 | ₩70,144 | 0.00% | 22.1만 |
|---|
| 2026.05.12 | ₩69,890 | ₩70,024 | ₩69,449 | ₩69,877 | -0.02% | 39.5만 |
|---|
| 2026.05.11 | ₩70,411 | ₩70,826 | ₩69,677 | ₩69,783 | -0.89% | 19.9만 |
|---|
| 2026.05.08 | ₩70,839 | ₩71,320 | ₩70,211 | ₩70,278 | -0.79% | 33.6만 |
|---|
| 2026.05.07 | ₩69,757 | ₩70,278 | ₩69,169 | ₩69,730 | -0.04% | 23.2만 |
|---|
| 2026.05.06 | ₩70,117 | ₩70,478 | ₩69,717 | ₩69,837 | -0.40% | 29만 |
|---|
| 2026.05.05 | ₩70,131 | ₩70,879 | ₩70,131 | ₩70,278 | +0.21% | 25.5만 |
|---|
| 2026.05.04 | ₩70,411 | ₩70,786 | ₩69,904 | ₩70,198 | -0.30% | 29.6만 |
|---|
| 2026.05.01 | ₩70,358 | ₩71,360 | ₩70,358 | ₩70,799 | +0.63% | 86.1만 |
|---|
| 2026.04.30 | ₩70,198 | ₩71,654 | ₩70,077 | ₩71,373 | +1.67% | 32.7만 |
|---|
| 2026.04.29 | ₩70,465 | ₩70,879 | ₩70,091 | ₩70,184 | -0.40% | 15.7만 |
|---|
| 2026.04.28 | ₩70,278 | ₩71,293 | ₩70,278 | ₩70,719 | +0.63% | 17.7만 |
|---|
| 2026.04.27 | ₩70,665 | ₩70,866 | ₩70,331 | ₩70,411 | -0.36% | 17.6만 |
|---|
| 2026.04.24 | ₩70,037 | ₩70,652 | ₩69,717 | ₩70,251 | +0.31% | 96.3만 |
|---|
| 2026.04.23 | ₩69,035 | ₩70,117 | ₩69,035 | ₩69,904 | +1.26% | 23.5만 |
|---|
| 2026.04.22 | ₩69,289 | ₩69,904 | ₩68,621 | ₩68,715 | -0.83% | 28만 |
|---|
| 2026.04.21 | ₩69,543 | ₩69,650 | ₩68,808 | ₩69,102 | -0.63% | 37만 |
|---|
| 2026.04.20 | ₩70,438 | ₩70,612 | ₩69,262 | ₩69,449 | -1.40% | 20.5만 |
|---|
| 2026.04.17 | ₩69,930 | ₩70,425 | ₩69,423 | ₩70,117 | +0.27% | 28.1만 |
|---|
| 2026.04.16 | ₩70,144 | ₩70,598 | ₩69,797 | ₩70,264 | +0.17% | 23.8만 |
|---|
| 2026.04.15 | ₩69,770 | ₩70,305 | ₩69,409 | ₩70,158 | +0.56% | 19.4만 |
|---|
| 2026.04.14 | ₩70,331 | ₩70,465 | ₩69,610 | ₩70,091 | -0.34% | 123.5만 |
|---|
| 2026.04.13 | ₩71,333 | ₩71,347 | ₩70,104 | ₩70,144 | -1.67% | 34.3만 |
|---|
| 2026.04.10 | ₩71,013 | ₩72,228 | ₩71,013 | ₩71,360 | +0.49% | 20.2만 |
|---|
| 2026.04.09 | ₩70,786 | ₩71,814 | ₩70,786 | ₩71,079 | +0.42% | 33.1만 |
|---|
| 2026.04.08 | ₩70,465 | ₩71,093 | ₩69,917 | ₩70,625 | +0.23% | 85만 |
|---|
| 2026.04.07 | ₩69,997 | ₩70,986 | ₩69,971 | ₩70,719 | +1.03% | 33만 |
|---|
| 2026.04.06 | ₩70,091 | ₩70,652 | ₩70,011 | ₩70,131 | +0.06% | 48만 |
|---|
| 2026.04.02 | ₩70,158 | ₩70,772 | ₩69,677 | ₩70,438 | +0.40% | 21.4만 |
|---|
| 2026.04.01 | ₩69,316 | ₩69,997 | ₩69,035 | ₩69,864 | +0.79% | 43.6만 |
|---|
| 2026.03.31 | ₩69,262 | ₩69,463 | ₩68,581 | ₩69,302 | +0.06% | 35.4만 |
|---|
| 2026.03.30 | ₩69,075 | ₩69,543 | ₩68,554 | ₩69,249 | +0.25% | 30.3만 |
|---|
| 2026.03.27 | ₩68,902 | ₩68,902 | ₩68,140 | ₩68,648 | -0.37% | 37.1만 |
|---|
| 2026.03.26 | ₩68,528 | ₩69,383 | ₩67,873 | ₩68,902 | +0.55% | 47.3만 |
|---|
| 2026.03.25 | ₩67,779 | ₩68,995 | ₩67,579 | ₩68,247 | +0.69% | 38만 |
|---|
| 2026.03.24 | ₩67,873 | ₩68,421 | ₩67,472 | ₩67,499 | -0.55% | 27.4만 |
|---|
| 2026.03.23 | ₩68,260 | ₩68,768 | ₩67,739 | ₩67,846 | -0.61% | 24.5만 |
|---|
| 2026.03.20 | ₩69,877 | ₩70,425 | ₩68,501 | ₩68,501 | -1.97% | 135.1만 |
|---|
| 2026.03.19 | ₩71,186 | ₩71,186 | ₩69,677 | ₩69,850 | -1.88% | 40.3만 |
|---|
| 2026.03.18 | ₩71,814 | ₩71,814 | ₩70,919 | ₩70,959 | -1.19% | 35.6만 |
|---|
| 2026.03.17 | ₩71,988 | ₩71,988 | ₩71,186 | ₩71,400 | -0.82% | 38.2만 |
|---|
| 2026.03.16 | ₩71,921 | ₩72,028 | ₩71,427 | ₩71,721 | -0.28% | 33만 |
|---|
| 2026.03.13 | ₩70,906 | ₩71,614 | ₩70,906 | ₩71,480 | +0.81% | 30.6만 |
|---|
| 2026.03.12 | ₩70,318 | ₩71,507 | ₩70,318 | ₩71,013 | +0.99% | 25.6만 |
|---|
| 2026.03.11 | ₩70,385 | ₩70,772 | ₩69,797 | ₩70,251 | -0.19% | 27만 |
|---|
| 2026.03.10 | ₩70,117 | ₩70,572 | ₩69,530 | ₩70,238 | +0.17% | 31만 |
|---|
| 2026.03.09 | ₩69,997 | ₩70,291 | ₩69,356 | ₩69,717 | -0.40% | 21.1만 |
|---|
| 2026.03.06 | ₩69,623 | ₩70,131 | ₩69,182 | ₩69,917 | +0.42% | 35만 |
|---|
| 2026.03.05 | ₩69,743 | ₩70,051 | ₩68,875 | ₩69,743 | 0.00% | 32.6만 |
|---|
| 2026.03.04 | ₩68,594 | ₩69,690 | ₩68,381 | ₩69,570 | +1.42% | 48.1만 |
|---|
| 2026.03.03 | ₩68,113 | ₩69,022 | ₩67,405 | ₩68,835 | +1.06% | 32.1만 |
|---|
| 2026.03.02 | ₩69,904 | ₩69,904 | ₩68,247 | ₩68,594 | -1.87% | 42.4만 |
|---|
| 2026.02.27 | ₩68,367 | ₩69,864 | ₩68,314 | ₩69,530 | +1.70% | 20.3만 |
|---|
| 2026.02.26 | ₩68,434 | ₩68,474 | ₩67,860 | ₩68,060 | -0.55% | 44.4만 |
|---|
| 2026.02.25 | ₩67,833 | ₩68,621 | ₩67,245 | ₩68,340 | +0.75% | 28.9만 |
|---|
| 2026.02.24 | ₩68,407 | ₩69,102 | ₩67,472 | ₩68,140 | -0.39% | 37.2만 |
|---|
| 2026.02.23 | ₩70,572 | ₩70,572 | ₩67,004 | ₩68,407 | -3.07% | 39.5만 |
|---|
| 2026.02.20 | ₩68,795 | ₩68,955 | ₩67,846 | ₩68,554 | -0.35% | 43.7만 |
|---|
| 2026.02.19 | ₩68,260 | ₩68,688 | ₩67,779 | ₩68,394 | +0.20% | 29.3만 |
|---|
| 2026.02.18 | ₩69,196 | ₩69,196 | ₩67,953 | ₩67,993 | -1.74% | 26.3만 |
|---|
| 2026.02.17 | ₩68,995 | ₩69,677 | ₩68,675 | ₩69,089 | +0.14% | 90.6만 |
|---|
| 2026.02.13 | ₩67,432 | ₩69,169 | ₩67,432 | ₩68,768 | +1.98% | 33.1만 |
|---|
| 2026.02.12 | ₩65,668 | ₩67,846 | ₩65,668 | ₩67,379 | +2.60% | 44.7만 |
|---|
| 2026.02.11 | ₩65,348 | ₩65,802 | ₩64,720 | ₩65,548 | +0.31% | 41.9만 |
|---|
| 2026.02.10 | ₩65,281 | ₩66,016 | ₩64,920 | ₩65,294 | +0.02% | 53.9만 |
|---|
| 2026.02.09 | ₩66,109 | ₩66,310 | ₩65,281 | ₩65,548 | -0.85% | 42.5만 |
|---|
| 2026.02.06 | ₩67,405 | ₩67,592 | ₩65,802 | ₩65,962 | -2.14% | 38.6만 |
|---|
| 2026.02.05 | ₩67,232 | ₩67,753 | ₩66,964 | ₩67,085 | -0.22% | 57.4만 |
|---|
| 2026.02.04 | ₩67,004 | ₩67,459 | ₩66,710 | ₩67,245 | +0.36% | 25.8만 |
|---|
| 2026.02.03 | ₩65,615 | ₩66,911 | ₩65,455 | ₩66,604 | +1.51% | 35.1만 |
|---|
| 2026.02.02 | ₩65,976 | ₩66,336 | ₩65,027 | ₩65,548 | -0.65% | 19만 |
|---|
| 2026.01.30 | ₩64,145 | ₩66,497 | ₩64,145 | ₩66,216 | +3.23% | 46.1만 |
|---|
| 2026.01.29 | ₩67,566 | ₩67,953 | ₩67,245 | ₩67,365 | -0.30% | 27.6만 |
|---|
| 2026.01.28 | ₩67,325 | ₩67,686 | ₩66,911 | ₩67,165 | -0.24% | 29.8만 |
|---|
| 2026.01.27 | ₩66,590 | ₩67,512 | ₩66,590 | ₩67,218 | +0.94% | 18만 |
|---|
| 2026.01.26 | ₩66,577 | ₩67,298 | ₩66,136 | ₩66,350 | -0.34% | 15.8만 |
|---|
| 2026.01.23 | ₩66,617 | ₩66,737 | ₩65,936 | ₩66,590 | -0.04% | 19.5만 |
|---|
| 2026.01.22 | ₩66,470 | ₩67,165 | ₩66,229 | ₩66,310 | -0.24% | 23.9만 |
|---|
| 2026.01.21 | ₩66,911 | ₩67,579 | ₩66,256 | ₩66,430 | -0.72% | 33.5만 |
|---|
| 2026.01.20 | ₩66,109 | ₩67,285 | ₩65,815 | ₩67,191 | +1.64% | 30.2만 |
|---|
| 2026.01.16 | ₩65,214 | ₩65,762 | ₩65,000 | ₩65,748 | +0.82% | 28만 |
|---|
| 2026.01.15 | ₩64,813 | ₩65,401 | ₩64,626 | ₩65,254 | +0.68% | 36.5만 |
|---|
| 2026.01.14 | ₩63,998 | ₩65,174 | ₩63,998 | ₩64,974 | +1.52% | 40.2만 |
|---|
| 2026.01.13 | ₩63,624 | ₩64,479 | ₩63,410 | ₩64,105 | +0.76% | 30.6만 |
|---|
| 2026.01.12 | ₩64,720 | ₩64,787 | ₩63,450 | ₩63,851 | -1.34% | 31.8만 |
|---|
| 2026.01.09 | ₩64,974 | ₩65,895 | ₩64,974 | ₩65,321 | +0.53% | 25.7만 |
|---|
| 2026.01.08 | ₩65,401 | ₩66,109 | ₩65,214 | ₩65,468 | +0.10% | 8.9만 |
|---|
| 2026.01.07 | ₩65,535 | ₩65,855 | ₩65,027 | ₩65,268 | -0.41% | 12.7만 |
|---|
| 2026.01.06 | ₩64,546 | ₩65,642 | ₩64,533 | ₩65,481 | +1.45% | 15만 |
|---|
| 2026.01.05 | ₩65,655 | ₩65,655 | ₩64,586 | ₩65,040 | -0.94% | 28만 |
|---|
| 2026.01.02 | ₩65,748 | ₩66,229 | ₩65,668 | ₩65,775 | +0.04% | 9.6만 |
|---|
| 2025.12.31 | ₩66,096 | ₩66,149 | ₩65,735 | ₩65,789 | -0.46% | 9.5만 |
|---|
| 2025.12.30 | ₩65,628 | ₩66,096 | ₩65,615 | ₩65,895 | +0.41% | 10.8만 |
|---|
| 2025.12.29 | ₩65,655 | ₩66,069 | ₩65,401 | ₩65,695 | +0.06% | 13.6만 |
|---|
| 2025.12.26 | ₩65,561 | ₩66,136 | ₩65,054 | ₩65,655 | +0.14% | 7.3만 |
|---|
| 2025.12.24 | ₩65,014 | ₩65,829 | ₩65,014 | ₩65,575 | +0.86% | 8.8만 |
|---|
| 2025.12.23 | ₩64,987 | ₩65,588 | ₩64,987 | ₩65,508 | +0.80% | 28.1만 |
|---|
| 2025.12.22 | ₩64,586 | ₩64,773 | ₩63,731 | ₩64,773 | +0.29% | 18.2만 |
|---|
| 2025.12.19 | ₩64,787 | ₩65,441 | ₩64,292 | ₩64,506 | -0.43% | 23만 |
|---|
| 2025.12.18 | ₩65,014 | ₩65,201 | ₩64,533 | ₩64,840 | -0.27% | 25.3만 |
|---|
| 2025.12.17 | ₩64,386 | ₩65,094 | ₩63,972 | ₩64,853 | +0.73% | 34.6만 |
|---|
| 2025.12.16 | ₩64,893 | ₩65,027 | ₩64,239 | ₩64,693 | -0.31% | 20.7만 |
|---|
| 2025.12.15 | ₩64,118 | ₩64,533 | ₩63,891 | ₩64,506 | +0.60% | 24.7만 |
|---|
| 2025.12.12 | ₩63,263 | ₩64,092 | ₩63,263 | ₩64,025 | +1.20% | 30.2만 |
|---|
| 2025.12.11 | ₩63,437 | ₩63,784 | ₩63,157 | ₩63,263 | -0.27% | 24.6만 |
|---|
| 2025.12.10 | ₩63,050 | ₩63,424 | ₩62,863 | ₩62,983 | -0.11% | 43.3만 |
|---|
| 2025.12.09 | ₩63,183 | ₩63,357 | ₩62,822 | ₩62,876 | -0.49% | 14만 |
|---|
| 2025.12.08 | ₩63,517 | ₩63,517 | ₩62,622 | ₩62,983 | -0.84% | 27.8만 |
|---|
| 2025.12.05 | ₩63,263 | ₩63,477 | ₩62,983 | ₩63,424 | +0.25% | 15.6만 |
|---|
| 2025.12.04 | ₩63,891 | ₩64,453 | ₩63,157 | ₩63,317 | -0.90% | 18.2만 |
|---|
| 2025.12.03 | ₩64,760 | ₩64,760 | ₩63,651 | ₩64,105 | -1.01% | 27.8만 |
|---|
| 2025.12.02 | ₩65,348 | ₩65,348 | ₩64,118 | ₩64,546 | -1.23% | 27.8만 |
|---|
| 2025.12.01 | ₩64,533 | ₩65,308 | ₩64,533 | ₩65,107 | +0.89% | 19.8만 |
|---|
| 2025.11.28 | ₩65,014 | ₩65,321 | ₩64,853 | ₩65,294 | +0.43% | 8.2만 |
|---|
| 2025.11.26 | ₩64,653 | ₩65,014 | ₩64,546 | ₩65,014 | +0.56% | 18.7만 |
|---|
| 2025.11.25 | ₩64,225 | ₩64,733 | ₩64,118 | ₩64,666 | +0.69% | 14.7만 |
|---|
| 2025.11.24 | ₩63,464 | ₩64,372 | ₩63,397 | ₩63,905 | +0.69% | 29.5만 |
|---|
| 2025.11.21 | ₩63,958 | ₩63,958 | ₩62,836 | ₩63,344 | -0.96% | 31.8만 |
|---|
| 2025.11.20 | ₩64,773 | ₩64,773 | ₩63,704 | ₩63,798 | -1.51% | 24만 |
|---|
| 2025.11.19 | ₩65,268 | ₩65,294 | ₩64,372 | ₩64,613 | -1.00% | 10.5만 |
|---|
| 2025.11.18 | ₩65,348 | ₩65,976 | ₩65,201 | ₩65,401 | +0.08% | 13.5만 |
|---|
| 2025.11.17 | ₩63,624 | ₩65,401 | ₩63,624 | ₩65,268 | +2.58% | 18.2만 |
|---|
| 2025.11.14 | ₩64,479 | ₩64,479 | ₩63,611 | ₩63,998 | -0.75% | 33.1만 |
|---|
| 2025.11.13 | ₩63,437 | ₩64,947 | ₩63,290 | ₩64,693 | +1.98% | 22.9만 |
|---|
| 2025.11.12 | ₩63,384 | ₩64,265 | ₩63,384 | ₩63,664 | +0.44% | 23.3만 |
|---|
| 2025.11.11 | ₩63,611 | ₩63,878 | ₩63,477 | ₩63,557 | -0.08% | 19.6만 |
|---|
| 2025.11.10 | ₩63,838 | ₩64,412 | ₩63,758 | ₩63,931 | +0.15% | 12.1만 |
|---|
| 2025.11.07 | ₩64,787 | ₩65,334 | ₩63,825 | ₩64,052 | -1.13% | 23.9만 |
|---|
| 2025.11.06 | ₩63,651 | ₩64,306 | ₩63,450 | ₩63,865 | +0.34% | 12.3만 |
|---|
| 2025.11.05 | ₩63,076 | ₩63,731 | ₩63,076 | ₩63,517 | +0.70% | 8.7만 |
|---|
| 2025.11.04 | ₩62,956 | ₩63,464 | ₩62,716 | ₩63,210 | +0.40% | 11.4만 |
|---|
| 2025.11.03 | ₩63,290 | ₩63,437 | ₩62,889 | ₩63,237 | -0.08% | 22.8만 |
|---|
| 2025.10.31 | ₩64,105 | ₩64,105 | ₩63,277 | ₩63,611 | -0.77% | 38.8만 |
|---|
| 2025.10.30 | ₩64,239 | ₩65,014 | ₩64,239 | ₩64,733 | +0.77% | 17.8만 |
|---|
| 2025.10.29 | ₩65,014 | ₩65,014 | ₩64,038 | ₩64,546 | -0.72% | 18.4만 |
|---|
| 2025.10.28 | ₩65,535 | ₩65,575 | ₩64,880 | ₩64,974 | -0.86% | 13.5만 |
|---|
| 2025.10.27 | ₩65,895 | ₩65,909 | ₩65,227 | ₩65,775 | -0.18% | 28.3만 |
|---|
| 2025.10.24 | ₩66,096 | ₩66,203 | ₩65,762 | ₩66,083 | -0.02% | 10.5만 |
|---|
| 2025.10.23 | ₩66,109 | ₩66,403 | ₩65,895 | ₩65,962 | -0.22% | 6.6만 |
|---|
| 2025.10.22 | ₩65,855 | ₩66,497 | ₩65,668 | ₩66,163 | +0.47% | 7.8만 |
|---|
| 2025.10.21 | ₩65,722 | ₩65,922 | ₩65,455 | ₩65,762 | +0.06% | 5.5만 |
|---|
| 2025.10.20 | ₩66,083 | ₩66,229 | ₩65,441 | ₩65,842 | -0.36% | 6.7만 |
|---|
| 2025.10.17 | ₩65,027 | ₩66,002 | ₩65,027 | ₩65,922 | +1.38% | 9.2만 |
|---|
| 2025.10.16 | ₩64,666 | ₩65,521 | ₩64,653 | ₩65,334 | +1.03% | 10.1만 |
|---|
| 2025.10.15 | ₩64,386 | ₩65,067 | ₩64,386 | ₩64,867 | +0.75% | 20.5만 |
|---|
| 2025.10.14 | ₩65,067 | ₩65,708 | ₩64,412 | ₩64,466 | -0.92% | 12.9만 |
|---|
| 2025.10.13 | ₩65,508 | ₩66,136 | ₩65,321 | ₩65,348 | -0.24% | 4.3만 |
|---|
| 2025.10.10 | ₩63,918 | ₩65,508 | ₩63,918 | ₩65,455 | +2.40% | 10만 |
|---|
| 2025.10.09 | ₩64,399 | ₩64,399 | ₩63,798 | ₩63,865 | -0.83% | 8.2만 |
|---|
| 2025.10.08 | ₩64,653 | ₩64,666 | ₩63,891 | ₩64,172 | -0.74% | 10만 |
|---|
| 2025.10.07 | ₩64,453 | ₩64,453 | ₩63,851 | ₩64,306 | -0.23% | 15.6만 |
|---|
| 2025.10.06 | ₩64,052 | ₩64,252 | ₩63,611 | ₩64,185 | +0.21% | 11.8만 |
|---|
| 2025.10.03 | ₩64,159 | ₩64,640 | ₩63,905 | ₩63,918 | -0.37% | 8.1만 |
|---|
| 2025.10.02 | ₩63,477 | ₩64,118 | ₩63,330 | ₩64,078 | +0.95% | 16.8만 |
|---|
| 2025.10.01 | ₩64,038 | ₩64,599 | ₩63,611 | ₩63,611 | -0.67% | 14.1만 |
|---|
| 2025.09.30 | ₩63,491 | ₩64,145 | ₩63,491 | ₩64,078 | +0.93% | 11.3만 |
|---|
| 2025.09.29 | ₩63,303 | ₩63,691 | ₩63,237 | ₩63,344 | +0.06% | 9.6만 |
|---|
| 2025.09.26 | ₩62,502 | ₩63,237 | ₩62,502 | ₩63,023 | +0.83% | 13만 |
|---|
| 2025.09.25 | ₩62,649 | ₩63,036 | ₩62,569 | ₩62,582 | -0.11% | 9만 |
|---|
| 2025.09.24 | ₩62,395 | ₩62,569 | ₩62,181 | ₩62,408 | +0.02% | 13.2만 |
|---|
| 2025.09.23 | ₩62,168 | ₩62,502 | ₩61,714 | ₩62,502 | +0.54% | 15.4만 |
|---|
| 2025.09.22 | ₩61,914 | ₩62,595 | ₩61,914 | ₩62,195 | +0.45% | 16.2만 |
|---|
| 2025.09.19 | ₩61,166 | ₩62,288 | ₩61,166 | ₩61,780 | +1.00% | 77.8만 |
|---|
| 2025.09.18 | ₩61,834 | ₩61,834 | ₩61,152 | ₩61,233 | -0.97% | 18.1만 |
|---|
| 2025.09.17 | ₩61,567 | ₩62,141 | ₩61,567 | ₩61,847 | +0.46% | 9.9만 |
|---|
| 2025.09.16 | ₩62,595 | ₩62,622 | ₩61,807 | ₩61,807 | -1.26% | 7.6만 |
|---|
| 2025.09.15 | ₩62,622 | ₩62,649 | ₩62,141 | ₩62,595 | -0.04% | 7.4만 |
|---|
| 2025.09.12 | ₩62,275 | ₩62,582 | ₩62,154 | ₩62,488 | +0.34% | 6.2만 |
|---|
| 2025.09.11 | ₩61,820 | ₩62,555 | ₩61,820 | ₩62,208 | +0.63% | 8.8만 |
|---|
| 2025.09.10 | ₩62,435 | ₩62,435 | ₩61,981 | ₩62,088 | -0.56% | 9.5만 |
|---|
| 2025.09.09 | ₩62,448 | ₩62,756 | ₩62,128 | ₩62,382 | -0.11% | 12.9만 |
|---|
| 2025.09.08 | ₩62,849 | ₩62,849 | ₩62,195 | ₩62,301 | -0.87% | 8.4만 |
|---|
| 2025.09.05 | ₩62,929 | ₩62,943 | ₩62,301 | ₩62,529 | -0.64% | 8.2만 |
|---|
| 2025.09.04 | ₩63,477 | ₩63,544 | ₩62,609 | ₩62,849 | -0.99% | 12만 |
|---|
| 2025.09.03 | ₩63,116 | ₩63,317 | ₩62,702 | ₩63,010 | -0.17% | 17.9만 |
|---|
| 2025.09.02 | ₩63,464 | ₩63,464 | ₩62,716 | ₩63,130 | -0.53% | 21.3만 |
|---|
| 2025.08.29 | ₩63,317 | ₩63,931 | ₩62,929 | ₩63,758 | +0.70% | 6.7만 |
|---|
| 2025.08.28 | ₩63,303 | ₩63,397 | ₩62,969 | ₩63,157 | -0.23% | 12.8만 |
|---|